Avx Corp (NY: AVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	16.12	16.19	16.07	16.10	208,400	-0.12(-0.74%)
Sep 27, 2007	16.19	16.28	16.06	16.22	159,600	+0.14(+0.87%)
Sep 26, 2007	16.02	16.15	15.88	16.08	163,500	+0.16(+1.01%)
Sep 25, 2007	15.61	15.93	15.49	15.92	164,400	+0.16(+1.02%)
Sep 24, 2007	16.13	16.16	15.70	15.76	332,400	-0.24(-1.50%)
Sep 21, 2007	16.08	16.11	15.88	16.00	217,000	+0.00(+0.00%)
Sep 20, 2007	15.75	16.00	15.62	16.00	188,300	+0.29(+1.85%)
Sep 19, 2007	15.68	15.97	15.62	15.71	222,000	+0.21(+1.35%)
Sep 18, 2007	15.11	15.51	14.96	15.50	193,700	+0.45(+2.99%)
Sep 17, 2007	14.81	15.15	14.81	15.05	225,900	+0.08(+0.53%)
Sep 14, 2007	14.94	14.98	14.71	14.97	275,600	-0.07(-0.47%)
Sep 13, 2007	15.19	15.19	14.86	15.04	166,800	-0.10(-0.66%)
Sep 12, 2007	15.09	15.32	15.01	15.14	157,700	-0.04(-0.26%)
Sep 11, 2007	15.21	15.29	15.10	15.18	163,100	+0.01(+0.07%)
Sep 10, 2007	15.46	15.52	15.02	15.17	274,800	-0.25(-1.62%)
Sep 07, 2007	15.74	15.75	15.36	15.42	350,400	-0.57(-3.56%)
Sep 06, 2007	15.95	15.99	15.59	15.99	272,100	+0.23(+1.46%)
Sep 05, 2007	16.22	16.22	15.71	15.76	341,000	-0.51(-3.13%)
Sep 04, 2007	15.67	16.34	15.63	16.27	334,100	+0.55(+3.50%)
Aug 31, 2007	15.80	15.85	15.64	15.72	175,800	+0.16(+1.03%)
Aug 30, 2007	15.38	15.69	15.38	15.56	201,600	-0.07(-0.45%)
Aug 29, 2007	15.15	15.63	15.11	15.63	231,900	+0.61(+4.06%)
Aug 28, 2007	15.35	15.38	14.99	15.02	170,400	-0.48(-3.10%)
Aug 27, 2007	15.44	15.66	15.41	15.50	165,200	-0.03(-0.19%)
Aug 24, 2007	15.33	15.57	15.21	15.53	170,400	+0.16(+1.04%)
Aug 23, 2007	15.45	15.56	15.31	15.37	263,400	-0.01(-0.07%)
Aug 22, 2007	15.65	15.85	15.26	15.38	207,800	-0.02(-0.13%)
Aug 21, 2007	15.37	15.70	15.14	15.40	439,200	-0.05(-0.32%)
Aug 20, 2007	14.78	15.52	14.54	15.45	480,800	+0.67(+4.53%)
Aug 17, 2007	14.96	15.08	14.61	14.78	298,100	+0.02(+0.14%)
Aug 16, 2007	14.45	14.79	14.14	14.76	330,500	+0.12(+0.82%)
Aug 15, 2007	14.80	14.99	14.59	14.64	474,300	-0.21(-1.41%)
Aug 14, 2007	15.44	15.52	14.82	14.85	407,000	-0.63(-4.07%)
Aug 13, 2007	15.67	16.08	15.47	15.48	530,400	+0.03(+0.19%)
Aug 10, 2007	14.35	15.51	13.90	15.45	1,146,100	+0.95(+6.55%)
Aug 09, 2007	15.45	15.45	14.46	14.50	1,674,000	-1.01(-6.51%)
Aug 08, 2007	15.29	15.74	15.26	15.51	1,461,000	+0.38(+2.51%)
Aug 07, 2007	15.49	15.49	14.94	15.13	702,400	-0.40(-2.58%)
Aug 06, 2007	15.58	15.68	15.19	15.53	593,700	+0.02(+0.13%)
Aug 03, 2007	15.64	15.95	15.51	15.51	531,300	-0.44(-2.76%)
Aug 02, 2007	16.25	16.25	15.76	15.95	555,600	-0.35(-2.15%)
Aug 01, 2007	15.99	16.38	15.96	16.30	611,600	+0.31(+1.94%)
Jul 31, 2007	16.50	16.53	15.95	15.99	499,900	-0.36(-2.20%)
Jul 30, 2007	16.35	16.46	16.17	16.35	383,400	+0.07(+0.43%)
Jul 27, 2007	16.90	17.01	16.26	16.28	417,800	-0.59(-3.50%)
Jul 26, 2007	17.00	17.98	16.36	16.87	1,039,000	-0.26(-1.52%)
Jul 25, 2007	17.25	17.42	16.92	17.13	579,800	-0.01(-0.06%)
Jul 24, 2007	17.32	17.39	17.09	17.14	616,600	-0.38(-2.17%)
Jul 23, 2007	17.60	17.83	17.47	17.52	367,400	-0.06(-0.34%)
Jul 20, 2007	17.55	17.78	17.32	17.58	412,500	-0.06(-0.34%)
Jul 19, 2007	17.62	17.68	17.30	17.64	237,800	+0.21(+1.20%)
Jul 18, 2007	17.69	17.69	17.28	17.43	351,800	-0.35(-1.97%)
Jul 17, 2007	17.86	17.99	17.73	17.78	253,100	-0.01(-0.06%)
Jul 16, 2007	17.66	18.16	17.36	17.79	789,596	+0.48(+2.77%)
Jul 13, 2007	17.21	17.34	17.04	17.31	159,700	+0.17(+0.99%)
Jul 12, 2007	16.89	17.19	16.80	17.14	241,100	+0.38(+2.27%)
Jul 11, 2007	16.81	16.84	16.71	16.76	423,500	+0.02(+0.12%)
Jul 10, 2007	16.91	16.96	16.72	16.74	304,200	-0.24(-1.41%)
Jul 09, 2007	17.00	17.02	16.81	16.98	225,400	-0.02(-0.12%)
Jul 06, 2007	16.90	17.09	16.80	17.00	211,300	+0.17(+1.01%)
Jul 05, 2007	16.92	16.95	16.82	16.83	218,400	-0.17(-1.00%)
Jul 03, 2007	16.86	17.00	16.71	17.00	234,100	+0.02(+0.12%)